AboCom Systems, Inc. (TPE:2444)
Taiwan · Delayed Price · Currency is TWD 10.55
-0.10 (-0.94%)
Sep 12, 2025, 1:30 PM CST
AboCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.65 | 10.80 | 10.50 | 10.55 | 10.55 | -0.94% | 437,032 |
| Sep 11, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 331,181 |
| Sep 10, 2025 | 11.00 | 11.05 | 10.80 | 10.85 | 10.85 | -1.36% | 385,812 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 152,603 |
| Sep 8, 2025 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.90% | 218,585 |
| Sep 5, 2025 | 11.15 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 135,459 |
| Sep 4, 2025 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | - | 157,710 |
| Sep 3, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.90% | 274,820 |
| Sep 2, 2025 | 11.15 | 11.30 | 11.05 | 11.05 | 11.05 | -0.90% | 287,120 |
| Sep 1, 2025 | 11.25 | 11.30 | 11.10 | 11.15 | 11.15 | -0.89% | 137,751 |
| Aug 29, 2025 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | 0.90% | 314,984 |
| Aug 28, 2025 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 217,299 |
| Aug 27, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 182,686 |
| Aug 26, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | - | 142,783 |
| Aug 25, 2025 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -0.44% | 239,692 |
| Aug 22, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 141,324 |
| Aug 21, 2025 | 11.35 | 11.40 | 11.20 | 11.30 | 11.30 | -0.44% | 158,502 |
| Aug 20, 2025 | 11.35 | 11.45 | 11.20 | 11.35 | 11.35 | - | 180,654 |
| Aug 19, 2025 | 11.55 | 11.55 | 11.30 | 11.35 | 11.35 | -0.87% | 258,866 |
| Aug 18, 2025 | 11.40 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | 299,064 |
| Aug 15, 2025 | 11.15 | 11.50 | 11.05 | 11.40 | 11.40 | 2.24% | 481,415 |
| Aug 14, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 163,217 |
| Aug 13, 2025 | 11.15 | 11.20 | 11.05 | 11.10 | 11.10 | -1.33% | 297,607 |
| Aug 12, 2025 | 11.25 | 11.25 | 10.90 | 11.25 | 11.25 | -0.44% | 611,423 |
| Aug 11, 2025 | 11.20 | 11.40 | 11.05 | 11.30 | 11.30 | -0.88% | 218,404 |
| Aug 8, 2025 | 11.40 | 11.50 | 11.15 | 11.40 | 11.40 | 0.88% | 327,388 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 186,371 |
| Aug 6, 2025 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | 0.88% | 123,044 |
| Aug 5, 2025 | 11.30 | 11.45 | 11.25 | 11.35 | 11.35 | -0.44% | 255,092 |
| Aug 4, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | - | 142,324 |
| Aug 1, 2025 | 10.95 | 11.40 | 10.95 | 11.40 | 11.40 | 2.70% | 156,738 |
| Jul 31, 2025 | 11.10 | 11.25 | 11.00 | 11.10 | 11.10 | - | 178,342 |
| Jul 30, 2025 | 11.10 | 11.25 | 11.05 | 11.10 | 11.10 | 0.45% | 125,131 |
| Jul 29, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -1.78% | 258,983 |
| Jul 28, 2025 | 11.30 | 11.45 | 11.15 | 11.25 | 11.25 | -0.88% | 100,174 |
| Jul 25, 2025 | 11.15 | 11.50 | 11.10 | 11.35 | 11.35 | 1.34% | 273,072 |
| Jul 24, 2025 | 11.15 | 11.25 | 11.00 | 11.20 | 11.20 | 0.90% | 230,096 |
| Jul 23, 2025 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 143,629 |
| Jul 22, 2025 | 11.35 | 11.35 | 11.00 | 11.10 | 11.10 | -2.63% | 321,960 |
| Jul 21, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 91,273 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | - | 158,213 |
| Jul 17, 2025 | 11.35 | 11.55 | 11.35 | 11.45 | 11.45 | 0.44% | 139,291 |
| Jul 16, 2025 | 11.40 | 11.45 | 11.35 | 11.40 | 11.40 | 1.33% | 74,048 |
| Jul 15, 2025 | 11.30 | 11.50 | 11.20 | 11.25 | 11.25 | -0.44% | 239,719 |
| Jul 14, 2025 | 11.35 | 11.40 | 11.25 | 11.30 | 11.30 | -0.44% | 84,106 |
| Jul 11, 2025 | 11.20 | 11.40 | 11.20 | 11.35 | 11.35 | 1.34% | 180,007 |
| Jul 10, 2025 | 11.25 | 11.35 | 11.10 | 11.20 | 11.20 | -0.44% | 161,093 |
| Jul 9, 2025 | 11.25 | 11.50 | 11.20 | 11.25 | 11.25 | - | 134,280 |
| Jul 8, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -2.17% | 184,428 |
| Jul 7, 2025 | 11.50 | 11.60 | 11.35 | 11.50 | 11.50 | - | 244,948 |